Jiangxi Wannianqing Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.980	9.000	8.910	8.940	8.011	3,719,241
2023-02-03	9.070	9.070	8.880	9.000	8.065	4,653,458
2023-02-02	9.040	9.100	8.970	9.050	8.110	4,490,692
2023-02-01	9.000	9.020	8.940	9.010	8.074	4,569,091
2023-01-31	8.910	9.000	8.880	8.970	8.038	3,212,312
2023-01-30	9.050	9.140	8.950	8.970	8.038	6,618,470
2023-01-20	8.880	9.060	8.870	9.040	8.101	4,759,206
2023-01-19	8.780	8.870	8.710	8.860	7.940	2,801,030
2023-01-18	8.770	8.800	8.740	8.780	7.868	2,542,112
2023-01-17	8.760	8.770	8.680	8.750	7.841	3,082,830
2023-01-16	8.600	8.750	8.530	8.730	7.823	6,366,298
2023-01-13	8.460	8.580	8.410	8.550	7.662	4,356,072
2023-01-12	8.540	8.550	8.400	8.430	7.554	3,705,813
2023-01-11	8.560	8.670	8.510	8.540	7.653	4,000,831
2023-01-10	8.670	8.670	8.560	8.580	7.689	2,728,736
2023-01-09	8.720	8.750	8.660	8.670	7.769	3,427,311
2023-01-06	8.750	8.810	8.680	8.700	7.796	3,337,870
2023-01-05	8.740	8.800	8.700	8.760	7.850	2,879,340
2023-01-04	8.710	8.860	8.630	8.740	7.832	4,175,522
2023-01-03	8.570	8.690	8.540	8.660	7.761	3,166,325
2022-12-30	8.560	8.600	8.460	8.540	7.653	1,781,500
2022-12-29	8.650	8.670	8.450	8.470	7.590	3,326,853
2022-12-28	8.670	8.720	8.590	8.630	7.734	2,573,536
2022-12-27	8.630	8.760	8.610	8.690	7.787	2,748,343
2022-12-26	8.660	8.710	8.550	8.590	7.698	3,517,386
2022-12-23	8.710	8.840	8.590	8.660	7.761	3,283,500
2022-12-22	8.960	9.140	8.710	8.750	7.841	5,320,736
2022-12-21	8.720	8.910	8.640	8.870	7.949	5,293,869
2022-12-20	8.810	8.820	8.610	8.690	7.787	4,421,598
2022-12-19	9.150	9.200	8.740	8.780	7.868	9,574,657
2022-12-16	8.830	9.380	8.820	9.160	8.209	14,047,254
2022-12-15	9.010	9.060	8.830	8.850	7.931	5,453,476
2022-12-14	9.090	9.260	9.000	9.020	8.083	3,308,367
2022-12-13	9.010	9.220	8.950	9.110	8.164	3,592,765
2022-12-12	9.280	9.280	9.010	9.020	8.083	8,165,352
2022-12-09	9.040	9.330	9.020	9.280	8.316	15,523,130
2022-12-08	8.930	9.040	8.880	9.010	8.074	4,463,529
2022-12-07	8.960	9.040	8.890	8.930	8.002	4,203,362
2022-12-06	9.080	9.110	8.970	8.980	8.047	4,730,569
2022-12-05	8.840	9.170	8.840	9.130	8.182	7,647,293
2022-12-02	8.890	8.900	8.770	8.820	7.904	3,379,090
2022-12-01	8.950	9.040	8.870	8.890	7.967	4,516,842
2022-11-30	9.050	9.090	8.880	8.890	7.967	5,952,473
2022-11-29	8.890	9.070	8.840	9.030	8.092	8,256,968
2022-11-28	8.670	8.830	8.570	8.730	7.823	5,050,057
2022-11-25	8.670	8.820	8.620	8.820	7.904	5,750,664
2022-11-24	8.690	8.730	8.650	8.660	7.761	3,720,430
2022-11-23	8.590	8.710	8.570	8.640	7.743	3,739,550
2022-11-22	8.600	8.760	8.570	8.630	7.734	3,316,095
2022-11-21	8.610	8.670	8.480	8.630	7.734	3,678,700
2022-11-18	8.720	8.720	8.580	8.590	7.698	2,949,700
2022-11-17	8.710	8.730	8.630	8.690	7.787	3,130,655
2022-11-16	8.770	8.790	8.660	8.690	7.787	4,094,356
2022-11-15	8.640	8.800	8.570	8.790	7.877	5,514,069
2022-11-14	8.760	8.910	8.620	8.640	7.743	9,065,381
2022-11-11	8.470	8.650	8.390	8.620	7.725	9,785,201
2022-11-10	8.330	8.360	8.230	8.310	7.447	3,401,745
2022-11-09	8.310	8.390	8.300	8.350	7.483	3,241,326
2022-11-08	8.300	8.390	8.220	8.310	7.447	4,173,204
2022-11-07	8.160	8.310	8.150	8.300	7.438	4,596,530

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1500 CNY
2025-07-10	0.1500 CNY
2024-05-30	0.0900 CNY
2023-06-01	0.2600 CNY
2022-06-01	0.8000 CNY
2021-05-27	0.7000 CNY
2020-05-18	0.7000 CNY
2019-05-29	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.